Alaska Air Group, Inc. (0HC3.L) LSE

Currency In USD

0HC3.L Historical Return

If you invested $1000 in Alaska Air Group, Inc. (0HC3.L) since IPO date, it would be worth $683.22 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $631.7, while $1000 invested 1 year ago would be worth $802.15. This corresponds to total returns of -31.68%, -36.83%, -19.79%, respectively, with annualized returns of -7.13%, -8.77%, -19.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0HC3.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	39.22	39.03	39.03	39.48	38.46	607
September 30, 2026	40.41	38.82	38.82	40.41	38.31	4,515
September 29, 2026	40.2	39.57	39.57	40.72	39.48	1,039
September 28, 2026	40.94	40.2	40.2	40.94	39.54	1,273
September 25, 2026	40.83	41.29	41.29	41.31	40.54	2,922
September 24, 2026	39.6	40.37	40.37	40.57	38.94	4,187
September 23, 2026	41.8	40.23	40.23	41.8	39.99	1,521
September 22, 2026	42.4	42.18	42.18	43.5	41.83	8,666
September 21, 2026	41.28	41.65	41.65	41.8	41	1,824
September 18, 2026	40.2	40.49	40.49	40.75	39.5	637
September 17, 2026	40.5	40.28	40.28	40.8	40.05	1,192
September 16, 2026	40.5	40.16	40.16	41.02	39.85	4,366
September 15, 2026	40.55	40.02	40.02	40.55	39.45	3,260
September 11, 2026	40.79	41.08	41.08	41.08	40.65	1,700
September 10, 2026	39.9	40.13	40.13	40.71	39.45	223
September 09, 2026	41	40.43	40.43	41	39.96	3,537
September 08, 2026	41.87	41.37	41.37	41.98	41.16	535
September 04, 2026	41.4	42.23	42.23	42.6	41.35	482
September 03, 2026	41.65	41.26	41.26	42.63	41.03	129
September 02, 2026	41.42	41.84	41.84	42.34	41.09	671
September 01, 2026	40.84	40.76	40.76	41.67	40.2	352
August 28, 2026	42.66	42.64	42.64	43.22	42.28	705
August 27, 2026	42.75	42.77	42.77	43.3	42.69	2,712
August 26, 2026	44.74	43.64	43.64	44.74	43.03	3,154
August 25, 2026	42.28	42.72	42.72	43.32	41.82	252
August 24, 2026	41.04	41.27	41.27	42.31	41.04	5,567
August 21, 2026	41	40.2	40.2	41	40.18	630
August 20, 2026	41.52	40.17	40.17	41.52	40	1,490
August 19, 2026	42.25	41.92	41.92	43.5	41.84	5,051
August 18, 2026	45	42.65	42.65	45	42.63	817
August 17, 2026	46.2	44.33	44.33	46.2	44.29	743
August 14, 2026	47.6	46.18	46.18	47.6	46.15	392
August 13, 2026	47.6	48.39	48.39	48.68	47.6	791
August 12, 2026	48.9	47.59	47.59	49.2	47.15	479
August 11, 2026	47.68	48.7	48.7	49.09	47	618
August 10, 2026	49.26	47.43	47.43	49.26	47.43	1,277
August 07, 2026	51.26	50.49	50.49	51.3	50.34	49
August 06, 2026	52.55	51.14	51.14	52.55	50.96	114
August 05, 2026	51.77	52.38	52.38	53.48	51.77	318
August 04, 2026	50.18	52.49	52.49	52.49	49.5	855
August 03, 2026	48.36	49.46	49.46	50.64	47.1	2,041
July 31, 2026	47.3	47.71	47.71	47.71	47.3	1,358
July 30, 2026	46	47.01	47.01	47.01	46	323
July 29, 2026	48.3	46.78	46.78	48.3	45.92	449
July 28, 2026	47.65	48.94	48.94	49.69	47.05	1,776
July 27, 2026	47.5	46.56	46.56	48.13	46.56	503
July 24, 2026	44.5	46.41	46.41	47.26	44.14	1,308
July 23, 2026	43.33	43.9	43.9	43.99	42.32	1,013
July 22, 2026	42.07	43.23	43.23	44.02	41.86	1,344
July 21, 2026	45.91	45.98	45.98	46.66	45.9	1,381
July 20, 2026	45.97	46.45	46.45	46.54	45.51	437
July 17, 2026	46.5	46.04	46.04	46.99	45.43	58
July 16, 2026	47.45	47.25	47.25	48.86	47.25	319
July 15, 2026	47.78	48.12	48.12	48.12	47.08	320
July 14, 2026	47.27	46.95	46.95	47.27	46.14	205
July 13, 2026	48.85	47.01	47.01	49.49	47.01	599
July 10, 2026	49.59	49.87	49.87	49.87	49.59	16
July 09, 2026	48	50.25	50.25	50.38	48	1,581
July 08, 2026	50.4	47.38	47.38	50.4	46.18	8,793
July 07, 2026	51.33	49.73	49.73	51.86	49.62	598